Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.190 -0.090 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.813 5.826 5.793 5.800 442,139 -0.01(-0.23%)
Nov 27, 2019 5.773 5.813 5.773 5.813 539,048 +0.04(+0.70%)
Nov 26, 2019 5.800 5.820 5.773 5.773 910,946 -0.03(-0.58%)
Nov 25, 2019 5.826 5.826 5.800 5.806 621,682 -0.02(-0.34%)
Nov 22, 2019 5.786 5.826 5.786 5.826 712,111 +0.05(+0.81%)
Nov 21, 2019 5.773 5.800 5.759 5.779 659,341 +0.02(+0.37%)
Nov 20, 2019 5.772 5.785 5.745 5.758 906,518 -0.02(-0.35%)
Nov 19, 2019 5.745 5.785 5.738 5.778 773,813 +0.06(+1.05%)
Nov 18, 2019 5.745 5.782 5.718 5.718 971,950 -0.03(-0.58%)
Nov 15, 2019 5.752 5.785 5.745 5.752 784,136 +0.01(+0.23%)
Nov 14, 2019 5.685 5.745 5.685 5.738 781,613 +0.05(+0.82%)
Nov 13, 2019 5.692 5.705 5.662 5.692 685,008 -0.01(-0.12%)
Nov 12, 2019 5.679 5.718 5.672 5.698 741,397 +0.03(+0.47%)
Nov 11, 2019 5.639 5.692 5.625 5.672 739,795 +0.03(+0.47%)
Nov 08, 2019 5.652 5.665 5.625 5.645 612,691 -0.01(-0.12%)
Nov 07, 2019 5.639 5.672 5.626 5.652 658,862 +0.03(+0.47%)
Nov 06, 2019 5.612 5.632 5.585 5.625 840,581 +0.02(+0.36%)
Nov 05, 2019 5.605 5.619 5.572 5.605 758,892 +0.01(+0.24%)
Nov 04, 2019 5.592 5.632 5.585 5.592 1,021,970 +0.02(+0.36%)
Nov 01, 2019 5.566 5.612 5.559 5.572 744,734 +0.03(+0.60%)
Oct 31, 2019 5.585 5.585 5.519 5.539 861,399 -0.04(-0.72%)
Oct 30, 2019 5.539 5.579 5.519 5.579 561,433 +0.05(+0.84%)
Oct 29, 2019 5.526 5.566 5.526 5.532 882,731 -0.01(-0.12%)
Oct 28, 2019 5.546 5.552 5.512 5.539 442,996 +0.02(+0.36%)
Oct 25, 2019 5.512 5.552 5.512 5.519 760,675 -0.01(-0.12%)
Oct 24, 2019 5.566 5.566 5.499 5.526 646,610 +0.00(+0.00%)
Oct 23, 2019 5.506 5.536 5.486 5.526 694,803 +0.02(+0.38%)
Oct 22, 2019 5.511 5.538 5.491 5.505 748,711 +0.01(+0.24%)
Oct 21, 2019 5.465 5.511 5.458 5.491 823,519 +0.06(+1.09%)
Oct 18, 2019 5.458 5.485 5.432 5.432 635,734 -0.04(-0.72%)
Oct 17, 2019 5.458 5.485 5.445 5.472 642,927 +0.03(+0.49%)
Oct 16, 2019 5.432 5.458 5.419 5.445 600,978 +0.01(+0.24%)
Oct 15, 2019 5.412 5.458 5.412 5.432 472,390 +0.03(+0.61%)
Oct 14, 2019 5.425 5.445 5.386 5.399 583,100 -0.02(-0.37%)
Oct 11, 2019 5.445 5.478 5.406 5.419 1,009,054 +0.03(+0.61%)
Oct 10, 2019 5.379 5.425 5.359 5.386 525,214 +0.02(+0.37%)
Oct 09, 2019 5.379 5.379 5.333 5.366 749,345 +0.03(+0.62%)
Oct 08, 2019 5.399 5.399 5.333 5.333 1,405,784 -0.09(-1.58%)
Oct 07, 2019 5.379 5.439 5.373 5.419 473,325 +0.01(+0.24%)
Oct 04, 2019 5.353 5.412 5.344 5.406 645,734 +0.07(+1.36%)
Oct 03, 2019 5.320 5.333 5.227 5.333 1,335,894 +0.02(+0.37%)
Oct 02, 2019 5.379 5.386 5.274 5.313 1,020,549 -0.07(-1.35%)
Oct 01, 2019 5.478 5.478 5.386 5.386 890,096 -0.04(-0.73%)
Sep 30, 2019 5.485 5.518 5.419 5.425 1,456,669 -0.02(-0.36%)
Sep 27, 2019 5.445 5.458 5.396 5.445 791,789 +0.03(+0.61%)
Sep 26, 2019 5.439 5.439 5.386 5.412 766,280 -0.01(-0.12%)
Sep 25, 2019 5.511 5.518 5.415 5.419 1,367,235 -0.09(-1.68%)
Sep 24, 2019 5.524 5.544 5.465 5.511 970,531 +0.02(+0.36%)
Sep 23, 2019 5.551 5.555 5.491 5.491 720,033 -0.07(-1.30%)
Sep 20, 2019 5.584 5.590 5.511 5.564 798,607 -0.01(-0.10%)
Sep 19, 2019 5.570 5.583 5.550 5.570 840,781 +0.01(+0.24%)
Sep 18, 2019 5.504 5.563 5.486 5.556 1,141,489 +0.05(+0.95%)
Sep 17, 2019 5.491 5.504 5.465 5.504 483,680 +0.01(+0.12%)
Sep 16, 2019 5.478 5.497 5.452 5.497 687,430 +0.02(+0.36%)
Sep 13, 2019 5.504 5.511 5.452 5.478 665,099 +0.00(+0.00%)
Sep 12, 2019 5.530 5.530 5.432 5.478 935,325 -0.06(-1.07%)
Sep 11, 2019 5.425 5.537 5.386 5.537 2,422,349 +0.11(+2.05%)
Sep 10, 2019 5.380 5.425 5.353 5.425 819,772 +0.04(+0.73%)
Sep 09, 2019 5.399 5.400 5.373 5.386 706,159 -0.01(-0.24%)
Sep 06, 2019 5.353 5.406 5.334 5.399 865,026 +0.05(+0.98%)
Sep 05, 2019 5.334 5.366 5.334 5.347 702,749 +0.03(+0.49%)
Sep 04, 2019 5.340 5.347 5.294 5.321 663,248 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.